Mind Medicine (MindMed) I... (MNMD)
NASDAQ: MNMD
· Real-Time Price · USD
9.77
0.38 (4.05%)
At close: Sep 09, 2025, 3:59 PM
9.55
-2.20%
After-hours: Sep 09, 2025, 07:34 PM EDT
MNMD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 9.42 | 9.79 | 9.25 | 9.77 | 9.77 | 4.05% | 845,217 |
| Sep 8, 2025 | 9.25 | 9.50 | 9.07 | 9.39 | 9.39 | 1.84% | 1,041,730 |
| Sep 5, 2025 | 9.30 | 9.34 | 8.97 | 9.22 | 9.22 | -0.11% | 1,008,618 |
| Sep 4, 2025 | 9.08 | 9.25 | 8.70 | 9.23 | 9.23 | 1.88% | 1,013,500 |
| Sep 3, 2025 | 9.10 | 9.30 | 8.94 | 9.06 | 9.06 | -0.77% | 666,836 |
| Sep 2, 2025 | 8.78 | 9.27 | 8.71 | 9.13 | 9.13 | 2.82% | 1,007,466 |
| Aug 29, 2025 | 9.78 | 9.85 | 8.70 | 8.88 | 8.88 | -9.20% | 2,054,004 |
| Aug 28, 2025 | 9.92 | 10.30 | 9.75 | 9.78 | 9.78 | -0.71% | 1,550,818 |
| Aug 27, 2025 | 9.95 | 10.12 | 9.82 | 9.85 | 9.85 | -1.40% | 882,436 |
| Aug 26, 2025 | 9.83 | 10.01 | 9.59 | 9.99 | 9.99 | 1.42% | 1,302,504 |
| Aug 25, 2025 | 10.16 | 11.02 | 9.80 | 9.85 | 9.85 | -3.34% | 2,436,612 |
| Aug 22, 2025 | 9.83 | 10.35 | 9.80 | 10.19 | 10.19 | 3.77% | 1,736,643 |
| Aug 21, 2025 | 9.27 | 9.95 | 9.25 | 9.82 | 9.82 | 3.92% | 764,727 |
| Aug 20, 2025 | 9.37 | 9.56 | 9.11 | 9.45 | 9.45 | 0.64% | 822,900 |
| Aug 19, 2025 | 9.74 | 9.85 | 9.39 | 9.39 | 9.39 | -3.69% | 682,308 |
| Aug 18, 2025 | 9.55 | 10.03 | 9.50 | 9.75 | 9.75 | 1.46% | 935,535 |
| Aug 15, 2025 | 9.74 | 9.75 | 9.39 | 9.61 | 9.61 | -1.13% | 819,620 |
| Aug 14, 2025 | 9.69 | 9.89 | 9.55 | 9.72 | 9.72 | -2.51% | 884,503 |
| Aug 13, 2025 | 10.19 | 10.37 | 9.91 | 9.97 | 9.97 | -1.77% | 1,040,600 |
| Aug 12, 2025 | 10.13 | 10.49 | 9.90 | 10.15 | 10.15 | 1.50% | 1,794,068 |